Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intertape Polymer Group Inc (OP: ITPOF )

31.40 UNCHANGED
Last Price Updated: 3:35 PM EDT, Jun 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 3.200 3.219 3.170 3.170 750 -0.10(-3.06%)
Dec 29, 2011 3.080 3.300 3.080 3.270 16,750 +0.21(+6.86%)
Dec 28, 2011 3.041 3.060 3.020 3.060 16,300 -0.04(-1.29%)
Dec 27, 2011 2.950 3.100 2.950 3.100 2,011 +0.10(+3.33%)
Dec 23, 2011 3.000 3.000 3.000 3.000 316 -0.01(-0.18%)
Dec 21, 2011 2.935 3.005 2.931 3.005 2,937 +0.00(+0.01%)
Dec 20, 2011 3.020 3.022 2.870 3.005 25,847 +0.15(+5.14%)
Dec 19, 2011 2.961 2.961 2.858 2.858 9,399 -0.06(-2.16%)
Dec 16, 2011 2.870 3.033 2.810 2.921 60,370 +0.07(+2.31%)
Dec 15, 2011 3.000 3.002 2.736 2.855 51,179 -0.11(-3.81%)
Dec 14, 2011 2.960 3.000 2.931 2.968 19,994 -0.03(-0.99%)
Dec 13, 2011 3.020 3.020 2.960 2.998 9,108 +0.02(+0.59%)
Dec 12, 2011 3.030 3.030 2.980 2.980 464 -0.07(-2.30%)
Dec 09, 2011 3.050 3.050 3.050 3.050 334 -0.01(-0.16%)
Dec 08, 2011 3.055 3.055 3.055 3.055 200 +0.04(+1.16%)
Dec 07, 2011 3.100 3.100 3.020 3.020 635 -0.08(-2.58%)
Dec 06, 2011 3.018 3.120 3.018 3.100 6,421 +0.02(+0.65%)
Dec 05, 2011 3.000 3.090 3.000 3.080 8,623 +0.12(+3.96%)
Dec 02, 2011 3.057 3.100 2.942 2.963 17,592 -0.10(-3.26%)
Dec 01, 2011 3.210 3.210 3.010 3.063 18,000 -0.17(-5.19%)
Nov 30, 2011 2.850 3.300 2.850 3.231 328,370 +0.38(+13.35%)
Nov 29, 2011 2.850 2.867 2.800 2.850 21,700 +0.03(+0.92%)
Nov 28, 2011 2.780 2.845 2.670 2.824 65,724 +0.23(+9.03%)
Nov 25, 2011 2.550 2.600 2.550 2.590 8,000 +0.03(+1.17%)
Nov 23, 2011 2.610 2.610 2.550 2.560 14,240 -0.04(-1.49%)
Nov 22, 2011 2.670 2.670 2.581 2.599 12,688 -0.07(-2.73%)
Nov 21, 2011 2.410 2.682 2.410 2.671 17,845 +0.12(+4.76%)
Nov 18, 2011 2.594 2.594 2.540 2.550 18,600 +0.00(+0.00%)
Nov 17, 2011 2.599 2.609 2.506 2.550 24,000 -0.08(-3.04%)
Nov 16, 2011 2.590 2.630 2.590 2.630 7,940 -0.03(-1.13%)
Nov 15, 2011 2.610 2.660 2.580 2.660 6,610 -0.04(-1.48%)
Nov 14, 2011 2.714 2.714 2.600 2.700 7,900 -0.03(-1.10%)
Nov 11, 2011 2.730 2.730 2.730 2.730 2,000 +0.07(+2.63%)
Nov 10, 2011 2.730 2.730 2.660 2.660 13,100 -0.01(-0.37%)
Nov 09, 2011 2.667 2.680 2.650 2.670 14,300 -0.13(-4.64%)
Nov 08, 2011 2.720 2.800 2.720 2.800 1,238 -0.03(-1.06%)
Nov 07, 2011 2.870 2.871 2.820 2.830 76,865 -0.03(-1.05%)
Nov 04, 2011 2.860 2.860 2.860 2.860 77,900 -0.00(-0.09%)
Nov 03, 2011 2.878 2.882 2.815 2.862 40,765 +0.00(+0.09%)
Nov 02, 2011 2.804 2.880 2.800 2.860 21,015 +0.04(+1.58%)
Nov 01, 2011 2.864 2.890 2.700 2.815 11,303 -0.09(-3.07%)
Oct 31, 2011 2.800 2.940 2.760 2.905 69,082 +0.20(+7.36%)
Oct 28, 2011 2.680 2.720 2.650 2.705 80,700 +0.14(+5.27%)
Oct 27, 2011 2.320 2.700 2.320 2.570 348,318 +0.27(+11.74%)
Oct 26, 2011 2.310 2.310 2.280 2.300 30,900 +0.00(+0.00%)
Oct 25, 2011 2.330 2.340 2.300 2.300 83,268 -0.06(-2.58%)
Oct 24, 2011 2.390 2.400 2.350 2.361 25,077 +0.06(+2.65%)
Oct 21, 2011 2.320 2.330 2.300 2.300 45,900 +0.03(+1.32%)
Oct 20, 2011 2.250 2.280 2.200 2.270 59,700 +0.07(+3.18%)
Oct 19, 2011 2.060 2.230 2.060 2.200 47,500 +0.19(+9.45%)
Oct 18, 2011 1.980 2.010 1.930 2.010 9,800 +0.02(+1.01%)
Oct 17, 2011 1.930 1.990 1.930 1.990 9,645 -0.01(-0.50%)
Oct 14, 2011 1.956 2.000 1.956 2.000 2,000 -0.02(-0.99%)
Oct 13, 2011 1.910 2.020 1.910 2.020 932 -0.01(-0.49%)
Oct 12, 2011 2.060 2.060 2.030 2.030 1,500 +0.03(+1.50%)
Oct 11, 2011 1.930 2.010 1.930 2.000 9,067 +0.17(+9.29%)
Oct 07, 2011 1.830 1.830 1.830 0 +0.04(+2.23%)
Oct 06, 2011 1.790 1.790 1.730 1.790 3,309 +0.06(+3.47%)
Oct 05, 2011 1.710 1.730 1.710 1.730 1,100 +0.02(+1.17%)
Oct 04, 2011 1.760 1.760 1.710 1.710 300 -0.14(-7.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.